Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.42 +0.04 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.910 9.160 8.480 9.120 22,909,396 +0.16(+1.79%)
Feb 27, 2023 8.900 9.040 8.620 8.960 30,574,016 +0.47(+5.54%)
Feb 24, 2023 8.320 8.520 8.113 8.490 28,601,662 +0.42(+5.20%)
Feb 23, 2023 7.910 8.205 7.660 8.070 33,497,480 +0.49(+6.46%)
Feb 22, 2023 7.480 7.995 7.410 7.580 36,992,420 +0.37(+5.13%)
Feb 21, 2023 7.400 7.460 7.140 7.210 41,057,688 -0.55(-7.09%)
Feb 17, 2023 7.860 7.920 7.600 7.760 39,470,304 -0.50(-6.05%)
Feb 16, 2023 8.530 8.540 8.113 8.260 24,440,976 -0.16(-1.90%)
Feb 15, 2023 8.590 8.770 8.370 8.420 20,206,788 -0.43(-4.86%)
Feb 14, 2023 8.590 8.900 8.553 8.850 21,853,678 +0.52(+6.24%)
Feb 13, 2023 8.390 8.620 8.140 8.330 30,204,810 -0.46(-5.23%)
Feb 10, 2023 8.390 8.807 8.330 8.790 22,342,216 +0.44(+5.27%)
Feb 09, 2023 8.280 8.630 8.170 8.350 21,913,016 +0.12(+1.46%)
Feb 08, 2023 8.650 8.737 8.090 8.230 28,585,840 -0.64(-7.22%)
Feb 07, 2023 8.510 8.920 8.490 8.870 25,929,052 +0.37(+4.35%)
Feb 06, 2023 8.260 8.520 8.080 8.500 20,901,058 +0.31(+3.79%)
Feb 03, 2023 8.290 8.340 8.000 8.190 33,446,804 -0.19(-2.27%)
Feb 02, 2023 8.620 8.860 8.300 8.380 29,044,060 -0.12(-1.41%)
Feb 01, 2023 8.910 9.000 8.410 8.500 48,243,052 -0.82(-8.80%)
Jan 31, 2023 9.030 9.390 8.980 9.320 27,301,050 +0.20(+2.19%)
Jan 30, 2023 9.310 9.460 9.090 9.120 26,792,784 -0.69(-7.03%)
Jan 27, 2023 9.710 9.920 9.450 9.810 18,939,220 +0.19(+1.98%)
Jan 26, 2023 9.310 9.780 9.151 9.620 36,759,472 -0.19(-1.94%)
Jan 25, 2023 10.15 10.26 9.810 9.810 20,110,220 -0.68(-6.48%)
Jan 24, 2023 10.77 10.87 10.36 10.49 10,192,340 -0.52(-4.72%)
Jan 23, 2023 10.59 11.06 10.21 11.01 20,342,980 +0.75(+7.31%)
Jan 20, 2023 10.69 10.87 10.18 10.26 15,199,327 -0.25(-2.38%)
Jan 19, 2023 10.71 10.79 10.47 10.51 12,828,195 -0.11(-1.04%)
Jan 18, 2023 10.83 11.08 10.58 10.62 18,498,452 -0.93(-8.05%)
Jan 17, 2023 11.62 11.79 11.25 11.55 16,821,922 +0.52(+4.71%)
Jan 13, 2023 11.29 11.55 10.78 11.03 14,352,747 -0.73(-6.21%)
Jan 12, 2023 12.46 12.55 11.68 11.76 11,324,249 +0.04(+0.34%)
Jan 11, 2023 11.59 11.79 10.89 11.72 21,039,174 +0.29(+2.54%)
Jan 10, 2023 11.69 11.86 11.29 11.43 15,150,115 -1.00(-8.05%)
Jan 09, 2023 12.32 13.12 12.25 12.43 12,447,104 +0.54(+4.54%)
Jan 06, 2023 11.86 12.21 11.67 11.89 13,347,067 -0.07(-0.59%)
Jan 05, 2023 12.18 12.29 11.62 11.96 17,791,924 -1.27(-9.60%)
Jan 04, 2023 12.98 13.41 12.73 13.23 6,248,686 +0.45(+3.52%)
Jan 03, 2023 12.81 13.08 12.40 12.78 10,166,934 -1.32(-9.36%)
Dec 30, 2022 14.05 14.44 13.92 14.10 8,251,021 -0.44(-3.03%)
Dec 29, 2022 14.42 14.62 14.06 14.54 7,755,554 -0.51(-3.39%)
Dec 28, 2022 14.81 15.12 14.19 15.05 9,931,657 -1.07(-6.64%)
Dec 27, 2022 16.10 16.37 15.88 16.12 6,982,018 +0.21(+1.32%)
Dec 23, 2022 15.35 16.32 15.33 15.91 8,251,886 +0.10(+0.63%)
Dec 22, 2022 16.51 16.93 15.60 15.81 11,002,082 -1.04(-6.17%)
Dec 21, 2022 17.11 17.24 16.45 16.85 6,480,895 +0.24(+1.44%)
Dec 20, 2022 16.83 16.92 16.41 16.61 9,165,213 -1.39(-7.72%)
Dec 19, 2022 18.57 18.82 17.90 18.00 7,399,910 -2.10(-10.45%)
Dec 16, 2022 19.71 20.41 19.64 20.10 6,008,699 -0.82(-3.92%)
Dec 15, 2022 20.17 21.33 19.71 20.92 8,059,901 +1.45(+7.45%)
Dec 14, 2022 20.10 20.34 19.34 19.47 7,627,150 -1.80(-8.46%)
Dec 13, 2022 21.29 21.67 20.75 21.27 8,532,501 +1.36(+6.83%)
Dec 12, 2022 20.92 21.01 19.83 19.91 7,699,284 +0.65(+3.37%)
Dec 09, 2022 19.27 19.48 18.49 19.26 9,318,776 +1.01(+5.53%)
Dec 08, 2022 17.86 18.79 17.78 18.25 5,935,142 +0.51(+2.87%)
Dec 07, 2022 17.12 17.83 16.47 17.74 9,204,917 +1.35(+8.24%)
Dec 06, 2022 16.85 17.18 16.30 16.39 8,557,714 -0.71(-4.15%)
Dec 05, 2022 17.74 17.89 17.01 17.10 13,647,949 -1.98(-10.38%)
Dec 02, 2022 19.75 20.36 18.96 19.08 11,159,877 -1.79(-8.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.